RCON - Recon Technology, Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20190.95000.95000.92000.95000.950014,700
May 17, 20190.92000.95000.91000.93000.93003,800
May 16, 20190.96000.96000.92000.96000.960013,400
May 15, 20190.93000.96000.92000.96000.960020,200
May 14, 20190.91000.97000.91000.93000.93009,100
May 13, 20190.91000.96000.91000.92000.920019,200
May 10, 20190.91000.96000.91000.94000.94005,000
May 09, 20190.94000.98000.91000.94000.940044,700
May 08, 20190.94000.98000.93000.98000.980016,900
May 07, 20191.00001.00000.93000.95000.950030,700
May 06, 20190.92000.99000.92000.93000.930016,200
May 03, 20190.99000.99000.92000.95000.950013,800
May 02, 20190.97000.98000.92000.98000.980019,700
May 01, 20190.94000.97000.94000.95000.950014,400
Apr 30, 20190.94000.97000.93000.93000.930016,400
Apr 29, 20190.93000.97000.93000.94000.94008,300
Apr 26, 20190.95000.97000.93000.95000.95007,500
Apr 25, 20190.97000.98000.92000.96000.960041,600
Apr 24, 20190.97000.98000.95000.98000.980034,400
Apr 23, 20190.99000.99000.96000.98000.98007,700
Apr 22, 20191.00001.00000.97000.98000.98008,600
Apr 18, 20190.96001.00000.96000.99000.990016,100
Apr 17, 20190.99001.00000.95000.97000.970015,800
Apr 16, 20190.96001.00000.95001.00001.000046,500
Apr 15, 20191.00001.00000.96000.97000.970035,800
Apr 12, 20191.01001.02001.00001.00001.000024,800
Apr 11, 20190.97001.06000.97001.02001.0200169,300
Apr 10, 20190.98000.99000.96000.97000.970037,300
Apr 09, 20190.97000.98000.96000.97000.970021,400
Apr 08, 20190.98000.99000.95000.98000.980015,600
Apr 05, 20190.97000.98000.96000.98000.98007,400
Apr 04, 20190.98000.98000.94000.97000.970039,900
Apr 03, 20190.99000.99000.94000.98000.980020,400
Apr 02, 20191.01001.01000.97000.99000.99007,500
Apr 01, 20190.98001.01000.98000.99000.990015,700
Mar 29, 20190.97001.06000.97001.00001.0000350,200
Mar 28, 20191.01001.01000.96000.98000.980023,700
Mar 27, 20191.00001.00000.95000.98000.980012,400
Mar 26, 20190.98000.98000.94000.98000.980011,100
Mar 25, 20190.97000.99000.92000.94000.940014,800
Mar 22, 20191.01001.01000.96000.99000.990035,500
Mar 21, 20190.98001.02000.98001.02001.020014,400
Mar 20, 20191.00001.00000.98000.99000.990010,100
Mar 19, 20190.98001.01000.97000.98000.98009,800
Mar 18, 20190.99000.99000.98000.98000.980013,700
Mar 15, 20191.02001.02000.98000.98000.980016,700
Mar 14, 20191.00001.00000.98000.98000.980026,200
Mar 13, 20191.00001.01000.98000.99000.990040,700
Mar 12, 20191.01001.04000.99001.01001.010018,200
Mar 11, 20190.95001.05000.95001.01001.010025,400
Mar 08, 20191.00001.01000.94000.97000.970026,900
Mar 07, 20191.02001.02000.99001.00001.000042,500
Mar 06, 20191.02001.07001.00001.03001.030046,400
Mar 05, 20191.00001.08001.00001.05001.0500185,300
Mar 04, 20191.01001.01000.97001.00001.000055,200
Mar 01, 20191.02001.02000.97000.98000.98008,100
Feb 28, 20190.94001.02000.94001.00001.000080,400
Feb 27, 20190.94000.99000.90000.99000.990052,800
Feb 26, 20191.00001.00000.91000.95000.950015,700
Feb 25, 20191.00001.02000.99001.00001.000072,700
Feb 22, 20191.03001.03001.00001.02001.020030,800
Feb 21, 20191.00001.03001.00001.00001.000019,800
Feb 20, 20191.00001.03001.00001.00001.000012,900
Feb 19, 20191.03001.03000.99001.00001.000038,400
Feb 15, 20191.03001.03000.99001.03001.030039,700
Feb 14, 20191.02001.03000.97001.03001.030069,800
Feb 13, 20191.03001.03000.93001.03001.0300105,200
Feb 12, 20191.03001.03001.00001.01001.010017,300
Feb 11, 20191.03001.04001.01001.02001.020034,600
Feb 08, 20191.04001.04001.01001.02001.02005,700
Feb 07, 20191.01001.03001.01001.01001.010022,800
Feb 06, 20191.02001.03001.01001.01001.010014,200
Feb 05, 20191.02001.04001.00001.02001.020065,100
Feb 04, 20191.03001.03001.00001.01001.0100105,400
Feb 01, 20191.09001.09000.92001.00001.0000486,700
Jan 31, 20191.05001.15001.03001.06001.0600434,900
Jan 30, 20191.06001.07001.01001.04001.040081,000
Jan 29, 20191.10001.12001.01001.05001.0500173,600
Jan 28, 20191.04001.08001.00001.08001.080073,900
Jan 25, 20191.09001.17001.00001.01001.0100521,400
Jan 24, 20191.07001.20001.07001.20001.20002,338,300
Jan 23, 20190.97001.22000.96001.07001.07003,556,000
Jan 22, 20190.89000.90000.86000.89000.890019,900
Jan 18, 20190.90000.90000.85000.86000.860010,100
Jan 17, 20190.90000.90000.83000.88000.88008,500
Jan 16, 20190.89000.89000.86000.86000.860025,800
Jan 15, 20190.82000.89000.82000.86000.860024,200
Jan 14, 20190.91000.95000.83000.85000.850028,800
Jan 11, 20190.90000.90000.87000.87000.870036,600
Jan 10, 20190.92000.92000.90000.90000.900046,200
Jan 09, 20190.84000.93000.84000.91000.9100157,400
Jan 08, 20190.88000.88000.80000.80000.800020,700
Jan 07, 20190.84000.88000.78000.82000.820016,300
Jan 04, 20190.82000.85000.78000.79000.790027,200
Jan 03, 20190.76000.82000.73000.80000.800029,400
Jan 02, 20190.75000.79000.68000.72000.7200186,000
Dec 31, 20180.72000.72000.68000.70000.7000130,500
Dec 28, 20180.72000.74000.63000.72000.720078,900
Dec 27, 20180.74000.77000.65000.72000.720027,000
Dec 26, 20180.78000.79000.72000.72000.720038,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...